Mahaka Radio Integra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 408.00 | 412.00 | 392.00 | 404.00 | 404.00 | 25,578,100 |
| 2022-01-28 | 374.00 | 406.00 | 360.00 | 400.00 | 400.00 | 95,935,100 |
| 2022-01-27 | 320.00 | 372.00 | 318.00 | 372.00 | 372.00 | 73,375,700 |
| 2022-01-26 | 328.00 | 340.00 | 320.00 | 320.00 | 320.00 | 28,787,300 |
| 2022-01-25 | 298.00 | 350.00 | 298.00 | 328.00 | 328.00 | 143,699,700 |
| 2022-01-24 | 340.00 | 352.00 | 318.00 | 318.00 | 318.00 | 42,980,800 |
| 2022-01-21 | 362.00 | 364.00 | 340.00 | 340.00 | 340.00 | 57,724,000 |
| 2022-01-20 | 388.00 | 392.00 | 364.00 | 364.00 | 364.00 | 41,388,700 |
| 2022-01-19 | 404.00 | 408.00 | 390.00 | 390.00 | 390.00 | 18,514,400 |
| 2022-01-18 | 402.00 | 408.00 | 394.00 | 406.00 | 406.00 | 12,382,400 |
| 2022-01-17 | 406.00 | 420.00 | 392.00 | 402.00 | 402.00 | 14,294,000 |
| 2022-01-14 | 410.00 | 418.00 | 404.00 | 406.00 | 406.00 | 10,071,100 |
| 2022-01-13 | 424.00 | 424.00 | 392.00 | 410.00 | 410.00 | 70,285,300 |
| 2022-01-12 | 426.00 | 430.00 | 420.00 | 420.00 | 420.00 | 14,700,700 |
| 2022-01-11 | 432.00 | 444.00 | 422.00 | 426.00 | 426.00 | 24,995,700 |
| 2022-01-10 | 440.00 | 442.00 | 430.00 | 432.00 | 432.00 | 13,692,300 |
| 2022-01-07 | 442.00 | 444.00 | 434.00 | 434.00 | 434.00 | 9,685,600 |
| 2022-01-06 | 442.00 | 444.00 | 422.00 | 442.00 | 442.00 | 39,075,400 |
| 2022-01-05 | 458.00 | 464.00 | 440.00 | 442.00 | 442.00 | 26,964,700 |
| 2022-01-04 | 470.00 | 472.00 | 456.00 | 456.00 | 456.00 | 18,265,200 |
| 2022-01-03 | 474.00 | 478.00 | 462.00 | 470.00 | 470.00 | 17,567,400 |
| 2021-12-30 | 476.00 | 478.00 | 462.00 | 476.00 | 476.00 | 23,956,500 |
| 2021-12-29 | 464.00 | 476.00 | 434.00 | 474.00 | 474.00 | 101,527,400 |
| 2021-12-28 | 484.00 | 486.00 | 464.00 | 466.00 | 466.00 | 35,414,900 |
| 2021-12-27 | 486.00 | 494.00 | 478.00 | 484.00 | 484.00 | 36,350,900 |
| 2021-12-24 | 476.00 | 488.00 | 474.00 | 484.00 | 484.00 | 28,565,000 |
| 2021-12-23 | 480.00 | 488.00 | 476.00 | 476.00 | 476.00 | 13,080,800 |
| 2021-12-22 | 478.00 | 488.00 | 476.00 | 476.00 | 476.00 | 15,111,800 |
| 2021-12-21 | 488.00 | 490.00 | 476.00 | 478.00 | 478.00 | 12,828,000 |
| 2021-12-20 | 500.00 | 505.00 | 472.00 | 488.00 | 488.00 | 56,378,400 |
| 2021-12-17 | 474.00 | 505.00 | 470.00 | 500.00 | 500.00 | 90,558,800 |
| 2021-12-16 | 490.00 | 505.00 | 470.00 | 474.00 | 474.00 | 128,871,200 |
| 2021-12-15 | 478.00 | 492.00 | 468.00 | 482.00 | 482.00 | 46,834,200 |
| 2021-12-14 | 480.00 | 482.00 | 460.00 | 478.00 | 478.00 | 37,348,400 |
| 2021-12-13 | 486.00 | 492.00 | 470.00 | 480.00 | 480.00 | 17,533,800 |
| 2021-12-10 | 484.00 | 496.00 | 470.00 | 482.00 | 482.00 | 41,080,700 |
| 2021-12-09 | 486.00 | 498.00 | 476.00 | 484.00 | 484.00 | 62,770,400 |
| 2021-12-08 | 480.00 | 490.00 | 462.00 | 484.00 | 484.00 | 58,170,600 |
| 2021-12-07 | 454.00 | 482.00 | 450.00 | 478.00 | 478.00 | 63,482,800 |
| 2021-12-06 | 460.00 | 466.00 | 450.00 | 450.00 | 450.00 | 17,255,300 |
| 2021-12-03 | 456.00 | 462.00 | 446.00 | 460.00 | 460.00 | 28,806,900 |
| 2021-12-02 | 448.00 | 460.00 | 440.00 | 456.00 | 456.00 | 9,590,300 |
| 2021-12-01 | 458.00 | 460.00 | 438.00 | 450.00 | 450.00 | 16,896,300 |
| 2021-11-30 | 444.00 | 462.00 | 440.00 | 460.00 | 460.00 | 21,143,700 |
| 2021-11-29 | 440.00 | 446.00 | 430.00 | 444.00 | 444.00 | 23,365,100 |
| 2021-11-26 | 464.00 | 476.00 | 440.00 | 444.00 | 444.00 | 51,393,900 |
| 2021-11-25 | 440.00 | 466.00 | 438.00 | 462.00 | 462.00 | 73,920,900 |
| 2021-11-24 | 438.00 | 446.00 | 434.00 | 440.00 | 440.00 | 33,317,800 |
| 2021-11-23 | 428.00 | 444.00 | 418.00 | 438.00 | 438.00 | 46,871,000 |
| 2021-11-22 | 436.00 | 440.00 | 422.00 | 428.00 | 428.00 | 10,320,000 |
| 2021-11-19 | 430.00 | 452.00 | 420.00 | 440.00 | 440.00 | 30,863,300 |
| 2021-11-18 | 442.00 | 448.00 | 428.00 | 430.00 | 430.00 | 15,715,300 |
| 2021-11-17 | 448.00 | 450.00 | 436.00 | 442.00 | 442.00 | 20,111,800 |
| 2021-11-16 | 450.00 | 452.00 | 434.00 | 450.00 | 450.00 | 18,000,600 |
| 2021-11-15 | 462.00 | 462.00 | 442.00 | 452.00 | 452.00 | 22,130,300 |
| 2021-11-12 | 436.00 | 464.00 | 436.00 | 458.00 | 458.00 | 73,692,400 |
| 2021-11-11 | 448.00 | 450.00 | 436.00 | 436.00 | 436.00 | 23,930,100 |
| 2021-11-10 | 452.00 | 456.00 | 442.00 | 448.00 | 448.00 | 34,515,700 |
| 2021-11-09 | 428.00 | 452.00 | 422.00 | 452.00 | 452.00 | 65,206,300 |
| 2021-11-08 | 444.00 | 446.00 | 422.00 | 426.00 | 426.00 | 43,512,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 1.3500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.